Particl Historical Data

PART Page 36
Download
Date Close Price change Market cap Trading volume
Jun 1, 2021 $ 1.42
+1.48%
$ 13.61 million $ 12,132
May 30, 2021 $ 1.4
+9.30%
$ 13.49 million $ 12,863
May 29, 2021 $ 1.28
-2.83%
$ 12.33 million $ 2,695
May 28, 2021 $ 1.32
-9.75%
$ 12.7 million $ 2,369
May 27, 2021 $ 1.47
-14.37%
$ 14.1 million $ 2,343
May 26, 2021 $ 1.71
+17.98%
$ 16.46 million $ 7,684
May 25, 2021 $ 1.45
+1.46%
$ 13.94 million $ 2,386
May 24, 2021 $ 1.43
+9.62%
$ 13.74 million $ 7,699
May 23, 2021 $ 1.31
-21.67%
$ 12.54 million $ 11,702
May 22, 2021 $ 1.67
+15.38%
$ 16.01 million $ 5,418
May 21, 2021 $ 1.45
-31.40%
$ 13.87 million $ 29,050
May 20, 2021 $ 2.11
+27.90%
$ 20.21 million $ 27,457
May 19, 2021 $ 1.65
-11.18%
$ 15.8 million $ 36,192
May 18, 2021 $ 1.85
-9.09%
$ 17.79 million $ 5,791
May 17, 2021 $ 2.04
+0.01%
$ 19.57 million $ 19,369
May 16, 2021 $ 2.04
-4.40%
$ 19.56 million $ 10,136
May 15, 2021 $ 2.13
-6.09%
$ 20.46 million $ 9,041
May 14, 2021 $ 2.27
+2.66%
$ 21.79 million $ 26,987
May 13, 2021 $ 2.21
-12.44%
$ 21.22 million $ 22,130
May 12, 2021 $ 2.53
-8.48%
$ 24.24 million $ 17,541
May 11, 2021 $ 2.76
+17.02%
$ 26.49 million $ 37,168
May 10, 2021 $ 2.36
-19.51%
$ 22.63 million $ 40,671
May 9, 2021 $ 2.93
-22.70%
$ 28.12 million $ 28,439
May 8, 2021 $ 3.79
+5.63%
$ 36.37 million $ 48,671
May 7, 2021 $ 3.59
+6.89%
$ 34.44 million $ 150,581
May 6, 2021 $ 3.36
-7.65%
$ 32.22 million $ 196,475
May 5, 2021 $ 3.63
+40.81%
$ 34.89 million $ 79,027
May 4, 2021 $ 2.58
-11.76%
$ 24.78 million $ 120,784
May 3, 2021 $ 2.92
+23.64%
$ 28.07 million $ 210,867
May 2, 2021 $ 2.37
+39.64%
$ 22.71 million $ 143,673
May 1, 2021 $ 1.69
+8.03%
$ 16.26 million $ 39,663
Apr 30, 2021 $ 1.57
+22.90%
$ 15.05 million $ 58,675
Apr 29, 2021 $ 1.28
+8.78%
$ 12.25 million $ 32,482
Apr 28, 2021 $ 1.17
-8.32%
$ 11.26 million $ 3,774
Apr 27, 2021 $ 1.28
-5.31%
$ 12.28 million $ 22,851
Apr 26, 2021 $ 1.35
+28.79%
$ 12.97 million $ 15,305
Apr 25, 2021 $ 1.05
-14.44%
$ 10.07 million $ 85,192
Apr 24, 2021 $ 1.23
-9.68%
$ 11.76 million $ 16,406
Apr 23, 2021 $ 1.36
-8.05%
$ 13.02 million $ 83,887
Apr 22, 2021 $ 1.48
-2.46%
$ 14.17 million $ 102,207
Apr 21, 2021 $ 1.51
-4.95%
$ 14.53 million $ 39,589
Apr 20, 2021 $ 1.59
+9.73%
$ 15.28 million $ 74,269
Apr 19, 2021 $ 1.45
+7.81%
$ 13.92 million $ 45,145
Apr 18, 2021 $ 1.35
+6.01%
$ 12.92 million $ 30,907
Apr 17, 2021 $ 1.27
-4.26%
$ 12.19 million $ 14,155
Apr 16, 2021 $ 1.33
-8.67%
$ 12.73 million $ 16,908
Apr 15, 2021 $ 1.45
+1.88%
$ 13.94 million $ 24,252
Apr 14, 2021 $ 1.42
-3.39%
$ 13.68 million $ 56,058
Apr 13, 2021 $ 1.47
+16.99%
$ 14.16 million $ 139,438
Apr 12, 2021 $ 1.26
+9.47%
$ 12.1 million $ 59,459